5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+5.94%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-57.20%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.08 | $1.07 (-0.93%) | $1.14 | $1.06 | 10,045 | $11.94 M |
| 04/29/2025 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 7,708 | $12.17 M |
| 04/28/2025 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 8,700 | $12.39 M |
| 04/25/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.05 | 11,100 | $12.17 M |
| 04/24/2025 | $0.99 | $1.07 (8.08%) | $1.08 | $0.99 | 25,241 | $11.94 M |
| 04/23/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 13,732 | $11.27 M |
| 04/22/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 9,300 | $11.16 M |
| 04/21/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.98 | 19,400 | $11.39 M |
| 04/17/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 4,100 | $11.39 M |
| 04/16/2025 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 18,400 | $11.39 M |
| 04/15/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.01 | 5,633 | $11.50 M |
| 04/14/2025 | $1.01 | $1.03 (1.98%) | $1.07 | $1.00 | 13,849 | $11.50 M |
| 04/11/2025 | $0.96 | $1.03 (7.29%) | $1.06 | $0.96 | 25,600 | $11.50 M |
| 04/10/2025 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 29,100 | $11.16 M |
| 04/09/2025 | $0.88 | $1.00 (14.23%) | $1.00 | $0.88 | 67,072 | $11.16 M |
| 04/08/2025 | $0.94 | $0.87 (-6.68%) | $0.94 | $0.75 | 32,111 | $9.77 M |
| 04/07/2025 | $0.90 | $0.87 (-3.44%) | $0.98 | $0.87 | 39,926 | $9.72 M |
| 04/04/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.91 | 30,840 | $10.60 M |
| 04/03/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.98 | 10,000 | $11.39 M |
| 04/02/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.98 | 35,440 | $11.27 M |
| 04/01/2025 | $1.01 | $1.01 (0%) | $1.03 | $0.96 | 28,700 | $11.27 M |
| 03/31/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.95 | 66,411 | $11.27 M |
| 03/28/2025 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.03 | 243,300 | $11.72 M |
| 03/27/2025 | $1.01 | $1.06 (4.95%) | $1.10 | $1.00 | 1.83 M | $11.83 M |
| 03/26/2025 | $0.98 | $1.01 (3.06%) | $1.01 | $0.96 | 55,400 | $11.27 M |
| 03/25/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 34,100 | $11.39 M |
| 03/24/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.01 | 27,300 | $11.94 M |
| 03/21/2025 | $1.00 | $1.11 (11%) | $1.14 | $0.98 | 24,737 | $12.39 M |
| 03/20/2025 | $1.00 | $1.03 (3%) | $1.06 | $1.00 | 12,300 | $11.50 M |
| 03/19/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 11,800 | $11.50 M |
| 03/18/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 17,700 | $11.16 M |
| 03/17/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.98 | 26,109 | $11.50 M |
| 03/14/2025 | $1.00 | $1.01 (1.04%) | $1.01 | $0.98 | 19,400 | $11.27 M |
| 03/13/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 12,732 | $11.05 M |
| 03/12/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 9,721 | $11.39 M |
| 03/11/2025 | $1.00 | $1.08 (8%) | $1.14 | $0.98 | 26,738 | $12.05 M |
| 03/10/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.98 | 29,800 | $11.27 M |
| 03/07/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.98 | 18,424 | $12.28 M |
| 03/06/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.98 | 10,400 | $11.05 M |
| 03/05/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.02 | 13,600 | $11.39 M |
| 03/04/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 13,923 | $11.50 M |
| 03/03/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.07 | 13,000 | $11.94 M |
| 02/28/2025 | $1.05 | $1.12 (6.67%) | $1.12 | $1.05 | 52,200 | $12.50 M |
| 02/27/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 15,590 | $11.83 M |
| 02/26/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.02 | 18,700 | $12.50 M |
| 02/25/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.03 | 16,115 | $12.28 M |
| 02/24/2025 | $1.02 | $1.10 (7.84%) | $1.10 | $1.00 | 17,329 | $12.28 M |
| 02/21/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 47,900 | $11.39 M |
| 02/20/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 19,747 | $11.83 M |
| 02/19/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 27,815 | $12.84 M |
| 02/18/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.05 | 15,100 | $12.39 M |
| 02/14/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.03 | 26,000 | $12.28 M |
| 02/13/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 21,244 | $12.05 M |
| 02/12/2025 | $1.02 | $1.10 (7.84%) | $1.10 | $1.01 | 21,819 | $12.28 M |
| 02/11/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 32,500 | $11.61 M |
| 02/10/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 26,235 | $11.39 M |
| 02/07/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 20,263 | $11.39 M |
| 02/06/2025 | $1.07 | $0.98 (-8.41%) | $1.15 | $0.97 | 124,834 | $10.94 M |
| 02/05/2025 | $1.00 | $1.06 (6%) | $1.08 | $0.97 | 37,407 | $11.83 M |
| 02/04/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 30,624 | $11.27 M |
| 02/03/2025 | $1.00 | $1.06 (6%) | $1.15 | $1.00 | 128,513 | $11.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
